Skip to main content

California Municipal High Income ETF FT (NQ: FCAL )

49.65 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.92 44.20 43.90 44.17 2,955 -0.03(-0.06%)
Dec 28, 2018 44.18 44.20 44.17 44.20 2,841 +0.38(+0.87%)
Dec 27, 2018 43.82 43.82 43.82 3 +0.00(+0.00%)
Dec 26, 2018 43.77 44.16 43.77 43.82 1,742 -0.26(-0.58%)
Dec 24, 2018 44.07 44.07 44.07 22 +0.00(+0.00%)
Dec 21, 2018 43.70 44.07 43.70 44.07 1,022 +0.34(+0.77%)
Dec 20, 2018 43.92 43.92 43.74 43.74 1,627 -0.17(-0.39%)
Dec 19, 2018 43.83 43.91 43.64 43.91 18,254 +0.10(+0.23%)
Dec 18, 2018 43.81 43.81 43.81 43.81 205 +0.03(+0.07%)
Dec 17, 2018 43.67 43.83 43.67 43.78 4,120 +0.00(+0.01%)
Dec 14, 2018 43.77 43.77 43.77 43.77 113 +0.09(+0.22%)
Dec 13, 2018 43.68 43.68 43.68 43.68 2,740 +0.07(+0.16%)
Dec 12, 2018 43.61 43.61 43.61 62 -0.00(-0.00%)
Dec 11, 2018 43.61 43.61 43.61 43.61 227 -0.24(-0.56%)
Dec 10, 2018 43.81 43.85 43.81 43.85 1,391 +0.04(+0.10%)
Dec 07, 2018 43.76 43.81 43.69 43.81 10,141 +0.22(+0.50%)
Dec 06, 2018 43.69 43.82 43.59 43.59 6,224 +0.02(+0.04%)
Dec 04, 2018 43.57 43.57 43.57 43.57 22,562 +0.02(+0.04%)
Dec 03, 2018 43.45 43.55 43.27 43.55 8,195 +0.06(+0.14%)
Nov 30, 2018 43.35 43.49 43.29 43.49 6,153 +0.03(+0.08%)
Nov 29, 2018 43.41 43.47 43.41 43.46 2,980 +0.12(+0.29%)
Nov 28, 2018 43.33 43.33 43.33 80 +0.00(+0.01%)
Nov 27, 2018 43.33 43.33 43.33 43.33 1,622 -0.01(-0.03%)
Nov 26, 2018 43.45 43.45 43.27 43.34 1,201 -0.11(-0.26%)
Nov 23, 2018 43.35 43.46 43.24 43.46 2,051 +0.20(+0.47%)
Nov 21, 2018 43.26 43.26 43.26 0 -0.15(-0.34%)
Nov 20, 2018 43.38 43.40 43.38 43.40 1,263 +0.05(+0.11%)
Nov 19, 2018 43.25 43.36 43.08 43.36 68,622 +0.25(+0.57%)
Nov 16, 2018 43.11 43.11 43.11 17 -0.00(-0.00%)
Nov 15, 2018 43.11 43.11 43.11 43.11 298 -0.10(-0.24%)
Nov 14, 2018 43.22 43.22 43.22 6 +0.00(+0.00%)
Nov 13, 2018 43.18 43.22 43.09 43.22 4,815 +0.19(+0.45%)
Nov 12, 2018 43.23 43.23 42.96 43.02 650 -0.18(-0.41%)
Nov 09, 2018 43.12 43.20 43.12 43.20 1,142 +0.17(+0.39%)
Nov 08, 2018 43.02 43.03 43.02 43.03 1,827 -0.06(-0.14%)
Nov 07, 2018 42.98 43.09 42.89 43.09 1,368 +0.17(+0.39%)
Nov 06, 2018 42.92 42.92 42.92 42.92 1,793 -0.14(-0.34%)
Nov 05, 2018 42.89 43.07 42.85 43.07 8,108 -0.01(-0.02%)
Nov 02, 2018 43.08 43.08 43.07 43.08 1,256 -0.03(-0.07%)
Nov 01, 2018 43.11 43.11 43.11 37 -0.00(-0.00%)
Oct 31, 2018 43.03 43.20 43.02 43.11 4,601 -0.07(-0.15%)
Oct 29, 2018 43.17 43.17 43.17 0 -0.09(-0.20%)
Oct 26, 2018 43.26 43.26 43.26 43.26 114 -0.09(-0.20%)
Oct 25, 2018 43.20 43.35 43.20 43.35 3,946 +0.05(+0.12%)
Oct 23, 2018 43.30 43.30 43.30 0 +0.23(+0.54%)
Oct 22, 2018 43.31 43.31 43.06 43.06 2,169 -0.03(-0.06%)
Oct 19, 2018 43.04 43.09 43.04 43.09 1,832 +0.04(+0.10%)
Oct 18, 2018 43.07 43.07 43.05 43.05 2,339 -0.12(-0.28%)
Oct 17, 2018 43.18 43.18 43.17 43.17 944 +0.07(+0.15%)
Oct 16, 2018 43.05 43.18 43.05 43.10 4,220 -0.08(-0.19%)
Oct 15, 2018 43.22 43.22 43.00 43.18 2,706 -0.04(-0.09%)
Oct 12, 2018 43.28 43.28 43.22 43.22 458 +0.00(+0.00%)
Oct 11, 2018 43.22 43.26 43.22 43.22 4,433 -0.00(-0.00%)
Oct 10, 2018 43.22 43.22 43.13 43.22 3,009 -0.01(-0.03%)
Oct 09, 2018 43.25 43.25 43.20 43.23 23,616 -0.18(-0.41%)
Oct 08, 2018 43.41 43.41 43.41 43.41 221 +0.04(+0.10%)
Oct 05, 2018 43.43 43.43 43.37 43.37 1,030 +0.06(+0.14%)
Oct 04, 2018 43.40 43.42 43.31 43.31 1,420 -0.16(-0.36%)
Oct 03, 2018 43.66 43.66 43.44 43.46 1,236 -0.05(-0.10%)
Oct 02, 2018 43.50 43.50 43.51 43 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.